Market data

Select a section

IShares IV Ishrs Edge S&P 500 Min Vol ETF USD (Acc)

(MVUS)
Sector: n/a
8,113.00p
-25.00p -0.31
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 8,117.00p 8,141.10p 8,103.18p 8,113.00p 10,197
30/10/2025 8,116.00p 8,149.00p 8,093.00p 8,138.00p 41,917
29/10/2025 8,158.00p 8,167.00p 8,099.00p 8,107.00p 1,365
27/10/2025 8,120.00p 8,122.00p 8,076.10p 8,103.00p 6,660
24/10/2025 8,057.00p 8,094.00p 8,051.00p 8,094.00p 3,336
23/10/2025 8,022.00p 8,035.00p 8,005.00p 8,032.50p 986
22/10/2025 8,010.00p 8,052.00p 8,010.00p 8,010.00p 139
21/10/2025 8,010.00p 8,023.92p 7,991.08p 8,010.00p 110
20/10/2025 7,925.00p 7,967.15p 7,914.75p 7,961.00p 2,257
17/10/2025 7,820.00p 7,900.92p 7,777.01p 7,881.00p 2,901
16/10/2025 7,933.00p 7,947.90p 7,921.00p 7,921.00p 1,766
15/10/2025 7,984.00p 8,011.40p 7,961.50p 7,961.50p 3,205
14/10/2025 7,955.00p 7,971.00p 7,923.00p 7,970.00p 8,890
13/10/2025 7,948.00p 7,966.00p 7,905.00p 7,954.00p 15,245
10/10/2025 8,060.00p 8,063.00p 7,944.00p 7,944.00p 1,789
09/10/2025 8,028.00p 8,049.00p 8,011.08p 8,036.00p 2,901
08/10/2025 7,997.00p 8,011.00p 7,964.06p 8,006.50p 534
07/10/2025 7,973.00p 8,001.00p 7,957.12p 7,962.50p 2,178
06/10/2025 7,986.00p 7,988.00p 7,933.10p 7,944.00p 2,078
03/10/2025 7,952.00p 7,967.00p 7,938.00p 7,955.50p 374
02/10/2025 7,943.00p 7,964.00p 7,927.10p 7,948.50p 1,070
01/10/2025 7,885.00p 7,927.00p 7,876.65p 7,927.00p 1,234
30/09/2025 7,897.00p 7,924.00p 7,890.75p 7,900.50p 738
29/09/2025 7,941.00p 7,959.09p 7,910.08p 7,911.50p 171
26/09/2025 7,931.00p 7,936.00p 7,912.50p 7,912.50p 270
25/09/2025 7,894.00p 7,921.76p 7,890.00p 7,914.50p 527
24/09/2025 7,888.00p 7,924.00p 7,881.00p 7,899.50p 283
23/09/2025 7,896.00p 7,904.00p 7,879.00p 7,884.50p 220
22/09/2025 7,870.00p 7,896.00p 7,859.00p 7,891.50p 3,548
19/09/2025 7,864.00p 7,887.00p 7,853.00p 7,866.50p 53,563
18/09/2025 7,798.00p 7,837.00p 7,795.00p 7,834.50p 1,469
17/09/2025 7,774.00p 7,776.95p 7,750.00p 7,763.00p 1,426
16/09/2025 7,770.00p 7,797.25p 7,753.00p 7,756.50p 6,253
15/09/2025 7,836.00p 7,846.00p 7,809.00p 7,810.00p 2,978
12/09/2025 7,857.00p 7,876.54p 7,848.50p 7,848.50p 9,368
11/09/2025 7,874.00p 7,875.00p 7,855.00p 7,867.50p 5,535
10/09/2025 7,832.00p 7,850.00p 7,822.10p 7,827.00p 2,040
09/09/2025 7,752.00p 7,767.00p 7,750.59p 7,760.50p 29
08/09/2025 7,752.00p 7,780.00p 7,733.00p 7,767.00p 6,020
05/09/2025 7,787.00p 7,822.00p 7,753.00p 7,767.00p 1,928
04/09/2025 7,800.00p 7,786.50p 7,772.90p 7,786.50p 243
03/09/2025 7,800.00p 7,809.00p 7,748.00p 7,748.50p 14,572
02/09/2025 7,761.00p 7,801.21p 7,754.00p 7,761.50p 13,167
01/09/2025 7,773.00p 7,755.00p 7,734.00p 7,742.50p 97
29/08/2025 7,773.00p 7,801.77p 7,740.00p 7,740.00p 8,099
28/08/2025 7,782.00p 7,788.00p 7,734.92p 7,736.50p 12
27/08/2025 7,782.00p 7,805.00p 7,776.49p 7,779.00p 1,078
26/08/2025 7,753.00p 7,766.00p 7,740.00p 7,740.00p 1,139
25/08/2025 7,823.00p 7,848.00p 7,800.40p 7,804.50p 1,074
22/08/2025 7,823.00p 7,848.00p 7,800.40p 7,804.50p 1,074
21/08/2025 7,821.00p 7,835.00p 7,784.00p 7,830.50p 90
20/08/2025 7,767.00p 7,812.00p 7,755.72p 7,792.00p 2,439
19/08/2025 7,738.00p 7,775.00p 7,735.00p 7,761.50p 1,762
18/08/2025 7,736.00p 7,781.00p 7,726.00p 7,748.00p 234
15/08/2025 7,723.00p 7,743.00p 7,708.20p 7,711.00p 875
14/08/2025 7,735.00p 7,735.94p 7,705.00p 7,716.50p 330
13/08/2025 7,691.00p 7,700.00p 7,667.72p 7,700.00p 1,030
12/08/2025 7,700.00p 7,706.00p 7,665.50p 7,665.50p 8,260
11/08/2025 7,713.00p 7,735.50p 7,706.00p 7,714.50p 396
08/08/2025 7,707.00p 7,723.92p 7,690.00p 7,690.00p 1,102
07/08/2025 7,742.00p 7,782.00p 7,685.00p 7,685.00p 485
06/08/2025 7,759.00p 7,762.00p 7,722.00p 7,752.50p 6,439
05/08/2025 7,803.00p 7,815.00p 7,750.00p 7,755.50p 14,132
04/08/2025 7,720.00p 7,801.00p 7,720.00p 7,801.00p 3,500
01/08/2025 7,783.00p 7,788.00p 7,712.00p 7,740.00p 3,898
31/07/2025 7,795.00p 7,868.50p 7,837.00p 7,861.00p 22
30/07/2025 7,795.00p 7,856.94p 7,795.00p 7,839.50p 752
29/07/2025 7,829.00p 7,844.10p 7,823.00p 7,827.00p 178
28/07/2025 7,850.00p 7,850.00p 7,790.10p 7,804.00p 1,051
25/07/2025 7,774.00p 7,823.00p 7,756.00p 7,798.00p 1,523
24/07/2025 7,727.00p 7,735.00p 7,709.22p 7,734.00p 383
23/07/2025 7,695.00p 7,703.00p 7,654.00p 7,654.00p 5,669
22/07/2025 7,661.00p 7,700.00p 7,654.44p 7,675.00p 1,672
21/07/2025 7,664.00p 7,697.00p 7,659.00p 7,684.00p 1,478
18/07/2025 7,689.00p 7,693.00p 7,663.08p 7,683.00p 2,840
17/07/2025 7,690.00p 7,713.00p 7,678.00p 7,683.00p 8,326
16/07/2025 7,619.00p 7,673.00p 7,590.00p 7,590.00p 4,964
15/07/2025 7,688.00p 7,692.90p 7,656.04p 7,658.00p 1,618
14/07/2025 7,611.00p 7,664.00p 7,600.80p 7,664.00p 1,482
11/07/2025 7,617.00p 7,635.00p 7,612.00p 7,619.00p 107
10/07/2025 7,594.00p 7,646.00p 7,594.00p 7,646.00p 1,237
09/07/2025 7,594.00p 7,630.00p 7,592.00p 7,602.00p 1,845
08/07/2025 7,596.00p 7,642.00p 7,584.26p 7,626.00p 2,207
07/07/2025 7,664.00p 7,667.63p 7,593.50p 7,593.50p 2,380
04/07/2025 7,599.00p 7,610.00p 7,593.00p 7,610.00p 2,810
03/07/2025 7,583.00p 7,634.00p 7,577.12p 7,634.00p 1,012
02/07/2025 7,581.00p 7,629.00p 7,578.12p 7,580.00p 4,610
01/07/2025 7,529.00p 7,577.00p 7,496.63p 7,577.00p 387
30/06/2025 7,497.00p 7,521.96p 7,495.45p 7,520.00p 1,072
27/06/2025 7,462.00p 7,510.90p 7,462.00p 7,500.00p 350
26/06/2025 7,429.00p 7,449.90p 7,422.00p 7,439.00p 7,027
25/06/2025 7,537.00p 7,544.52p 7,495.00p 7,495.00p 1,981
24/06/2025 7,536.00p 7,542.00p 7,492.00p 7,495.00p 1,557
23/06/2025 7,490.00p 7,541.00p 7,480.00p 7,480.00p 2,392
20/06/2025 7,455.00p 7,501.00p 7,437.00p 7,496.00p 4,334
19/06/2025 7,484.00p 7,500.00p 7,446.90p 7,451.00p 895
18/06/2025 7,508.00p 7,514.00p 7,496.00p 7,504.00p 9,136
17/06/2025 7,486.00p 7,514.00p 7,472.00p 7,507.00p 2,444
16/06/2025 7,501.00p 7,533.96p 7,501.00p 7,519.00p 1,160
13/06/2025 7,497.00p 7,541.90p 7,478.00p 7,536.00p 2,213
12/06/2025 7,499.00p 7,531.50p 7,460.14p 7,531.50p 2,970
11/06/2025 7,534.00p 7,543.00p 7,518.00p 7,521.00p 64,532
10/06/2025 7,533.00p 7,554.00p 7,498.06p 7,527.50p 1,898
09/06/2025 7,538.00p 7,568.00p 7,496.00p 7,504.00p 1,152
06/06/2025 7,524.00p 7,587.00p 7,517.00p 7,556.00p 8,015
05/06/2025 7,513.00p 7,518.00p 7,463.00p 7,512.00p 3,113
04/06/2025 7,553.00p 7,577.00p 7,532.00p 7,535.00p 6,396
03/06/2025 7,509.00p 7,539.00p 7,506.00p 7,539.00p 24,362
02/06/2025 7,465.00p 7,478.48p 7,426.74p 7,472.00p 5,293
30/05/2025 7,507.00p 7,511.00p 7,485.00p 7,497.50p 1,200
29/05/2025 7,544.00p 7,560.88p 7,470.08p 7,487.00p 3,243
28/05/2025 7,501.00p 7,519.98p 7,482.00p 7,482.00p 2,641
27/05/2025 7,425.00p 7,475.00p 7,425.00p 7,475.00p 12,725
26/05/2025 7,433.00p 7,435.00p 7,340.00p 7,372.50p 5,976
23/05/2025 7,433.00p 7,435.00p 7,340.00p 7,372.50p 5,976
22/05/2025 7,487.00p 7,495.00p 7,422.00p 7,435.00p 3,392
21/05/2025 7,553.00p 7,561.00p 7,517.55p 7,536.00p 3,022
20/05/2025 7,602.00p 7,627.00p 7,597.64p 7,609.00p 1,376
19/05/2025 7,574.00p 7,598.92p 7,530.00p 7,597.00p 2,390
16/05/2025 7,589.00p 7,616.00p 7,565.00p 7,616.00p 3,173
15/05/2025 7,457.00p 7,558.00p 7,447.00p 7,554.00p 17,036
14/05/2025 7,520.00p 7,520.00p 7,458.92p 7,466.00p 994
13/05/2025 7,572.00p 7,593.00p 7,553.00p 7,553.00p 1,903
12/05/2025 7,579.00p 7,617.03p 7,407.00p 7,536.00p 2,305
09/05/2025 7,465.00p 7,487.00p 7,427.00p 7,437.00p 6,612
08/05/2025 7,495.00p 7,515.00p 7,417.00p 7,461.00p 1,893
07/05/2025 7,408.00p 7,416.00p 7,363.00p 7,408.00p 2,505
06/05/2025 7,413.00p 7,444.00p 7,313.00p 7,381.50p 7,671
05/05/2025 7,460.00p 7,490.80p 7,423.00p 7,469.00p 1,284

Market data

Select a section